Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.70 | 59.79 | 59.32 | 59.49 | 3,008,815 | -0.34(-0.57%) |
Feb 27, 2019 | 59.53 | 59.94 | 59.32 | 59.83 | 1,648,544 | +0.17(+0.29%) |
Feb 26, 2019 | 59.67 | 60.08 | 59.61 | 59.66 | 2,405,471 | -0.36(-0.60%) |
Feb 25, 2019 | 60.23 | 60.49 | 59.86 | 60.01 | 3,191,288 | +0.17(+0.29%) |
Feb 22, 2019 | 59.46 | 59.86 | 59.31 | 59.84 | 2,697,686 | +0.71(+1.20%) |
Feb 21, 2019 | 59.52 | 59.67 | 58.98 | 59.13 | 2,902,711 | -0.73(-1.22%) |
Feb 20, 2019 | 59.38 | 59.98 | 59.25 | 59.87 | 4,409,414 | +0.60(+1.02%) |
Feb 19, 2019 | 59.35 | 59.54 | 58.87 | 59.26 | 2,840,221 | -0.37(-0.61%) |
Feb 15, 2019 | 58.60 | 59.69 | 58.38 | 59.63 | 4,469,070 | +1.60(+2.75%) |
Feb 14, 2019 | 58.98 | 59.03 | 58.02 | 58.03 | 4,994,378 | -1.26(-2.12%) |
Feb 13, 2019 | 59.32 | 59.44 | 58.94 | 59.29 | 3,661,924 | +0.29(+0.50%) |
Feb 12, 2019 | 58.54 | 59.21 | 58.26 | 58.99 | 3,125,089 | +1.00(+1.72%) |
Feb 11, 2019 | 57.95 | 58.15 | 57.63 | 58.00 | 3,120,478 | +0.16(+0.27%) |
Feb 08, 2019 | 57.22 | 57.90 | 56.98 | 57.84 | 5,228,916 | +0.35(+0.60%) |
Feb 07, 2019 | 57.63 | 57.91 | 57.11 | 57.50 | 4,568,462 | -0.58(-1.00%) |
Feb 06, 2019 | 58.13 | 58.27 | 57.42 | 58.08 | 5,730,077 | +0.10(+0.16%) |
Feb 05, 2019 | 57.30 | 58.31 | 56.51 | 57.98 | 7,911,617 | -0.65(-1.11%) |
Feb 04, 2019 | 57.85 | 58.74 | 57.44 | 58.63 | 7,691,413 | +0.87(+1.50%) |
Feb 01, 2019 | 57.17 | 57.79 | 56.81 | 57.76 | 4,392,391 | +1.02(+1.80%) |
Jan 31, 2019 | 56.98 | 57.12 | 56.39 | 56.74 | 6,933,293 | -0.19(-0.33%) |
Jan 30, 2019 | 55.70 | 57.11 | 55.54 | 56.93 | 6,741,841 | +1.96(+3.56%) |
Jan 29, 2019 | 54.64 | 55.09 | 54.33 | 54.97 | 3,692,499 | +0.88(+1.63%) |
Jan 28, 2019 | 54.74 | 54.79 | 53.75 | 54.09 | 4,989,631 | -1.33(-2.39%) |
Jan 25, 2019 | 55.42 | 55.67 | 55.17 | 55.42 | 2,377,577 | +0.78(+1.43%) |
Jan 24, 2019 | 54.08 | 54.70 | 53.97 | 54.64 | 3,431,942 | +0.55(+1.03%) |
Jan 23, 2019 | 54.78 | 55.08 | 53.68 | 54.08 | 3,448,271 | -0.53(-0.97%) |
Jan 22, 2019 | 54.73 | 54.83 | 53.80 | 54.61 | 6,686,673 | -0.58(-1.05%) |
Jan 18, 2019 | 54.12 | 55.56 | 54.12 | 55.19 | 5,201,108 | +1.46(+2.71%) |
Jan 17, 2019 | 52.85 | 54.05 | 52.74 | 53.73 | 5,935,350 | +0.54(+1.01%) |
Jan 16, 2019 | 53.30 | 53.40 | 53.03 | 53.20 | 3,060,276 | -0.12(-0.23%) |
Jan 15, 2019 | 53.62 | 53.72 | 52.94 | 53.32 | 3,057,152 | -0.15(-0.28%) |
Jan 14, 2019 | 53.27 | 53.75 | 53.02 | 53.47 | 3,107,783 | -0.29(-0.53%) |
Jan 11, 2019 | 53.64 | 53.87 | 53.22 | 53.75 | 2,596,919 | -0.08(-0.14%) |
Jan 10, 2019 | 52.69 | 54.15 | 52.69 | 53.83 | 3,273,035 | +0.62(+1.16%) |
Jan 09, 2019 | 53.08 | 53.63 | 52.98 | 53.21 | 4,192,526 | +0.63(+1.20%) |
Jan 08, 2019 | 52.68 | 53.14 | 52.02 | 52.58 | 4,560,931 | +0.43(+0.83%) |
Jan 07, 2019 | 52.00 | 52.71 | 51.55 | 52.15 | 6,917,141 | +0.39(+0.75%) |
Jan 04, 2019 | 51.31 | 51.91 | 50.92 | 51.76 | 6,534,702 | +1.09(+2.16%) |
Jan 03, 2019 | 51.43 | 52.13 | 50.47 | 50.67 | 6,795,025 | -1.12(-2.16%) |
Jan 02, 2019 | 50.96 | 51.84 | 50.74 | 51.78 | 3,855,869 | +0.00(+0.00%) |
Dec 31, 2018 | 51.45 | 51.89 | 51.21 | 51.78 | 4,787,692 | +0.54(+1.05%) |
Dec 28, 2018 | 51.57 | 52.03 | 51.06 | 51.25 | 4,917,151 | -0.17(-0.34%) |
Dec 27, 2018 | 49.84 | 51.42 | 49.62 | 51.42 | 6,592,179 | +0.75(+1.47%) |
Dec 26, 2018 | 48.45 | 50.72 | 48.00 | 50.67 | 6,289,348 | +2.58(+5.37%) |
Dec 24, 2018 | 48.82 | 49.27 | 48.05 | 48.09 | 4,291,892 | -1.20(-2.43%) |
Dec 21, 2018 | 49.14 | 50.24 | 49.05 | 49.29 | 11,775,157 | +0.15(+0.30%) |
Dec 20, 2018 | 49.59 | 49.95 | 48.69 | 49.14 | 7,247,295 | -0.85(-1.70%) |
Dec 19, 2018 | 50.69 | 51.95 | 49.50 | 49.99 | 5,874,630 | -0.70(-1.39%) |
Dec 18, 2018 | 51.31 | 51.97 | 50.38 | 50.69 | 6,877,479 | -0.20(-0.39%) |
Dec 17, 2018 | 52.09 | 52.18 | 50.50 | 50.89 | 7,524,857 | -1.49(-2.85%) |
Dec 14, 2018 | 52.11 | 52.81 | 51.97 | 52.38 | 7,098,578 | -0.25(-0.48%) |
Dec 13, 2018 | 53.27 | 53.44 | 52.43 | 52.63 | 7,474,579 | -0.30(-0.57%) |
Dec 12, 2018 | 52.58 | 53.86 | 52.49 | 52.94 | 8,650,085 | -1.04(-1.93%) |
Dec 11, 2018 | 55.22 | 55.47 | 53.48 | 53.98 | 3,573,578 | -0.23(-0.43%) |
Dec 10, 2018 | 54.15 | 54.64 | 52.98 | 54.21 | 4,685,688 | -0.35(-0.64%) |
Dec 07, 2018 | 55.37 | 56.22 | 54.42 | 54.56 | 6,037,056 | -0.73(-1.32%) |
Dec 06, 2018 | 55.62 | 55.76 | 53.77 | 55.29 | 8,768,724 | -1.61(-2.83%) |
Dec 04, 2018 | 59.51 | 59.97 | 56.84 | 56.90 | 7,554,570 | -2.78(-4.66%) |